Spot 401.87
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 03:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.60 | 111.30 | 107.95 | — | — | 300 | — | — | 2.50 | 1.80 | 3.20 | — |
| — | 95.60 | 101.70 | 98.65 | — | — | 310 | — | — | 3.33 | 2.45 | 4.20 | — |
| — | 85.60 | 93.80 | 89.70 | — | — | 320 | — | — | 4.20 | 4.00 | 4.40 | — |
| — | 78.20 | 84.50 | 81.35 | — | — | 330 | — | — | 5.15 | 4.60 | 5.70 | — |
| — | 70.60 | 76.20 | 73.40 | — | — | 340 | — | — | 7.20 | 6.30 | 8.10 | — |
| — | 63.40 | 67.30 | 65.35 | — | — | 350 | — | — | 8.85 | 7.40 | 10.30 | — |
| — | 54.10 | 60.50 | 57.30 | — | — | 360 | — | — | 13.45 | 10.80 | 16.10 | — |
| — | 47.20 | 54.70 | 50.95 | — | — | 370 | — | — | 16.30 | 13.50 | 19.10 | — |
| — | 43.00 | 45.70 | 44.35 | — | — | 380 | — | — | 19.50 | 16.30 | 22.70 | — |
| — | 34.10 | 38.90 | 36.50 | — | — | 390 | — | — | 23.00 | 20.40 | 25.60 | — |
| — | 29.80 | 33.90 | 31.85 | — | — | 400 | — | — | 28.85 | 26.10 | 31.60 | — |
| — | 27.90 | 31.90 | 29.90 | — | — | 410 | — | — | 32.55 | 31.70 | 33.40 | — |
| — | 23.60 | 25.90 | 24.75 | — | — | 420 | — | — | 38.55 | 36.50 | 40.60 | — |
| — | 16.30 | 22.10 | 19.20 | — | — | 430 | — | — | 44.05 | 42.60 | 45.50 | — |
| — | 16.00 | 18.60 | 17.30 | +0.37 | 37.7% | 440 | 37.7% | -0.65 | 52.45 | 49.00 | 55.90 | — |
| — | 13.30 | 15.40 | 14.35 | +0.32 | 37.7% | 450 | — | — | 58.75 | 54.50 | 63.00 | — |
| — | 11.00 | 13.10 | 12.05 | +0.28 | 37.8% | 460 | 37.8% | -0.74 | 66.45 | 62.20 | 70.70 | — |
| — | 7.00 | 10.70 | 8.85 | +0.24 | 37.8% | 470 | 37.8% | -0.78 | 74.40 | 72.20 | 76.60 | — |
| — | 5.90 | 9.30 | 7.60 | +0.21 | 37.9% | 480 | 37.9% | -0.82 | 83.10 | 80.20 | 86.00 | — |
| — | 4.90 | 7.40 | 6.15 | +0.18 | 38.0% | 490 | 38.0% | -0.85 | 91.75 | 88.80 | 94.70 | — |
| — | 3.00 | 6.10 | 4.55 | +0.15 | 38.1% | 500 | 38.1% | -0.88 | 100.50 | 96.20 | 104.80 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.